Yooshin Engineering Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 29,700.00 | 30,800.00 | 29,550.00 | 30,500.00 | 28,212.68 | 101,410 |
| 2024-07-25 | 29,800.00 | 31,450.00 | 29,000.00 | 30,000.00 | 27,750.17 | 400,996 |
| 2024-07-24 | 29,950.00 | 30,150.00 | 29,050.00 | 29,150.00 | 26,963.92 | 59,110 |
| 2024-07-23 | 30,250.00 | 30,950.00 | 29,900.00 | 30,450.00 | 28,166.43 | 87,022 |
| 2024-07-22 | 28,600.00 | 31,250.00 | 28,600.00 | 30,850.00 | 28,536.43 | 303,665 |
| 2024-07-19 | 28,700.00 | 29,150.00 | 28,300.00 | 28,800.00 | 26,640.17 | 15,840 |
| 2024-07-18 | 29,050.00 | 29,350.00 | 28,600.00 | 28,800.00 | 26,640.17 | 18,929 |
| 2024-07-17 | 29,450.00 | 29,700.00 | 29,000.00 | 29,350.00 | 27,148.92 | 28,780 |
| 2024-07-16 | 28,500.00 | 30,300.00 | 28,500.00 | 29,400.00 | 27,195.17 | 121,605 |
| 2024-07-15 | 27,300.00 | 28,950.00 | 27,200.00 | 28,400.00 | 26,270.16 | 91,603 |
| 2024-07-12 | 26,850.00 | 27,150.00 | 26,700.00 | 26,750.00 | 24,743.90 | 12,892 |
| 2024-07-11 | 27,000.00 | 27,150.00 | 26,800.00 | 26,850.00 | 24,836.40 | 9,527 |
| 2024-07-10 | 26,800.00 | 27,300.00 | 26,600.00 | 26,950.00 | 24,928.90 | 14,146 |
| 2024-07-09 | 26,850.00 | 27,150.00 | 26,500.00 | 26,800.00 | 24,790.15 | 14,060 |
| 2024-07-08 | 26,950.00 | 27,250.00 | 26,850.00 | 26,850.00 | 24,836.40 | 15,784 |
| 2024-07-05 | 27,550.00 | 27,600.00 | 26,950.00 | 26,950.00 | 24,928.90 | 26,386 |
| 2024-07-04 | 27,400.00 | 27,900.00 | 27,350.00 | 27,500.00 | 25,437.66 | 13,872 |
| 2024-07-03 | 28,500.00 | 28,500.00 | 27,550.00 | 27,550.00 | 25,483.91 | 20,232 |
| 2024-07-02 | 28,150.00 | 28,750.00 | 27,550.00 | 28,300.00 | 26,177.66 | 19,859 |
| 2024-07-01 | 28,050.00 | 28,850.00 | 27,650.00 | 28,200.00 | 26,085.16 | 28,037 |
| 2024-06-28 | 27,500.00 | 27,800.00 | 27,500.00 | 27,600.00 | 25,530.16 | 7,845 |
| 2024-06-27 | 27,850.00 | 28,200.00 | 27,400.00 | 27,550.00 | 25,483.91 | 7,742 |
| 2024-06-26 | 28,650.00 | 28,950.00 | 27,800.00 | 27,800.00 | 25,715.16 | 12,135 |
| 2024-06-25 | 27,550.00 | 28,800.00 | 27,400.00 | 28,700.00 | 26,547.67 | 20,954 |
| 2024-06-24 | 28,350.00 | 28,400.00 | 27,450.00 | 27,800.00 | 25,715.16 | 34,152 |
| 2024-06-21 | 28,600.00 | 29,000.00 | 28,100.00 | 28,350.00 | 26,223.91 | 28,462 |
| 2024-06-20 | 28,500.00 | 29,100.00 | 28,450.00 | 29,000.00 | 26,825.17 | 20,915 |
| 2024-06-19 | 28,950.00 | 29,000.00 | 28,200.00 | 28,500.00 | 26,362.66 | 43,790 |
| 2024-06-18 | 29,100.00 | 29,450.00 | 28,700.00 | 28,950.00 | 26,778.92 | 22,443 |
| 2024-06-17 | 30,100.00 | 30,500.00 | 29,050.00 | 29,050.00 | 26,871.42 | 54,915 |
| 2024-06-14 | 30,500.00 | 30,650.00 | 29,350.00 | 29,450.00 | 27,241.42 | 69,948 |
| 2024-06-13 | 29,700.00 | 31,450.00 | 29,300.00 | 30,500.00 | 28,212.68 | 217,685 |
| 2024-06-12 | 28,550.00 | 31,400.00 | 28,550.00 | 29,500.00 | 27,287.67 | 290,090 |
| 2024-06-11 | 28,400.00 | 29,350.00 | 28,200.00 | 28,650.00 | 26,501.41 | 64,285 |
| 2024-06-10 | 28,750.00 | 29,400.00 | 27,950.00 | 28,400.00 | 26,270.16 | 65,961 |
| 2024-06-07 | 30,200.00 | 33,650.00 | 28,150.00 | 28,600.00 | 26,455.16 | 626,489 |
| 2024-06-05 | 29,250.00 | 32,650.00 | 28,900.00 | 29,950.00 | 27,703.92 | 447,967 |
| 2024-06-04 | 27,650.00 | 30,100.00 | 27,450.00 | 30,050.00 | 27,796.42 | 88,632 |
| 2024-06-03 | 27,700.00 | 27,850.00 | 27,150.00 | 27,850.00 | 25,761.41 | 8,035 |
| 2024-05-31 | 27,300.00 | 27,750.00 | 27,250.00 | 27,400.00 | 25,345.16 | 6,895 |
| 2024-05-30 | 27,600.00 | 27,700.00 | 27,300.00 | 27,500.00 | 25,437.66 | 9,488 |
| 2024-05-29 | 27,950.00 | 28,300.00 | 27,700.00 | 27,850.00 | 25,761.41 | 13,779 |
| 2024-05-28 | 27,650.00 | 29,350.00 | 27,550.00 | 28,350.00 | 26,223.91 | 48,594 |
| 2024-05-27 | 27,650.00 | 28,000.00 | 27,050.00 | 27,950.00 | 25,853.91 | 15,458 |
| 2024-05-24 | 27,350.00 | 27,600.00 | 26,850.00 | 27,050.00 | 25,021.41 | 13,558 |
| 2024-05-23 | 27,350.00 | 27,800.00 | 27,350.00 | 27,350.00 | 25,298.91 | 7,741 |
| 2024-05-22 | 27,550.00 | 27,800.00 | 27,250.00 | 27,550.00 | 25,483.91 | 8,499 |
| 2024-05-21 | 27,500.00 | 27,800.00 | 27,450.00 | 27,500.00 | 25,437.66 | 10,939 |
| 2024-05-20 | 27,550.00 | 27,850.00 | 27,550.00 | 27,750.00 | 25,668.91 | 8,118 |
| 2024-05-17 | 28,150.00 | 28,250.00 | 27,500.00 | 27,900.00 | 25,807.66 | 9,509 |
| 2024-05-16 | 28,000.00 | 28,500.00 | 27,850.00 | 28,250.00 | 26,131.41 | 9,791 |
| 2024-05-14 | 27,500.00 | 27,950.00 | 27,500.00 | 27,800.00 | 25,715.16 | 8,414 |
| 2024-05-13 | 27,800.00 | 28,150.00 | 27,700.00 | 27,700.00 | 25,622.66 | 12,248 |
| 2024-05-10 | 28,050.00 | 28,100.00 | 27,750.00 | 27,900.00 | 25,807.66 | 4,316 |
| 2024-05-09 | 28,100.00 | 28,250.00 | 27,800.00 | 27,900.00 | 25,807.66 | 6,615 |
| 2024-05-08 | 27,500.00 | 28,150.00 | 27,400.00 | 28,100.00 | 25,992.66 | 9,468 |
| 2024-05-07 | 27,700.00 | 27,950.00 | 27,700.00 | 27,750.00 | 25,668.91 | 4,300 |
| 2024-05-03 | 27,850.00 | 28,050.00 | 27,750.00 | 27,900.00 | 25,807.66 | 7,645 |
| 2024-05-02 | 27,800.00 | 28,000.00 | 27,650.00 | 27,900.00 | 25,807.66 | 7,652 |
| 2024-04-30 | 27,450.00 | 27,950.00 | 27,450.00 | 27,850.00 | 25,761.41 | 7,455 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 900.0000 KRW |
| 2024-12-27 | 900.0000 KRW |
| 2023-12-27 | 750.0000 KRW |
| 2022-12-28 | 750.0000 KRW |
| 2021-12-29 | 750.0000 KRW |
| 2020-12-29 | 500.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.